Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medallion Fin Cp (NQ: MFIN )

8.010 +0.030 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2008 4.794 4.800 4.701 4.701 89,569 -0.01(-0.11%)
Mar 28, 2008 4.981 5.070 4.680 4.706 80,090 -0.20(-4.13%)
Mar 27, 2008 4.997 4.997 4.893 4.909 21,302 -0.09(-1.77%)
Mar 26, 2008 5.174 5.174 4.976 4.997 50,710 -0.11(-2.24%)
Mar 25, 2008 5.070 5.112 5.044 5.112 21,152 +0.04(+0.82%)
Mar 24, 2008 5.132 5.184 5.013 5.070 52,720 +0.00(+0.00%)
Mar 21, 2008 5.132 5.189 5.023 5.070 35,269 +0.00(+0.00%)
Mar 20, 2008 5.132 5.189 5.023 5.070 35,269 +0.05(+1.04%)
Mar 19, 2008 5.132 5.247 5.008 5.018 51,683 -0.12(-2.33%)
Mar 18, 2008 5.085 5.200 5.085 5.138 97,990 +0.11(+2.28%)
Mar 17, 2008 4.904 5.252 4.904 5.023 89,790 -0.01(-0.21%)
Mar 14, 2008 5.049 5.169 5.034 5.034 37,410 -0.09(-1.83%)
Mar 13, 2008 5.148 5.163 5.122 5.127 76,949 -0.01(-0.20%)
Mar 12, 2008 4.888 5.283 4.888 5.138 41,727 -0.01(-0.10%)
Mar 11, 2008 5.117 5.205 4.981 5.143 58,126 +0.16(+3.24%)
Mar 10, 2008 4.779 5.252 4.779 4.981 107,940 +0.11(+2.35%)
Mar 07, 2008 4.779 4.893 4.732 4.867 31,677 +0.16(+3.31%)
Mar 06, 2008 4.826 4.878 4.711 4.711 32,692 -0.20(-4.13%)
Mar 05, 2008 4.950 4.961 4.846 4.914 33,941 +0.10(+2.16%)
Mar 04, 2008 4.976 4.981 4.810 4.810 51,781 -0.17(-3.44%)
Mar 03, 2008 5.085 5.096 4.976 4.981 30,435 -0.17(-3.33%)
Feb 29, 2008 4.992 5.169 4.992 5.153 62,274 +0.14(+2.80%)
Feb 28, 2008 5.008 5.226 4.976 5.013 41,871 +0.02(+0.42%)
Feb 27, 2008 5.002 5.106 4.987 4.992 21,923 +0.00(+0.00%)
Feb 26, 2008 4.997 5.034 4.976 4.992 24,306 +0.00(+0.00%)
Feb 25, 2008 5.148 5.236 4.945 4.992 68,614 -0.15(-2.83%)
Feb 22, 2008 5.122 5.143 5.106 5.138 12,142 +0.02(+0.30%)
Feb 21, 2008 5.138 5.138 5.096 5.122 7,917 -0.01(-0.20%)
Feb 20, 2008 5.101 5.158 5.065 5.132 23,461 -0.04(-0.80%)
Feb 19, 2008 5.169 5.205 5.138 5.174 29,519 -0.02(-0.30%)
Feb 18, 2008 5.148 5.200 5.091 5.189 16,342 +0.00(+0.00%)
Feb 15, 2008 5.148 5.200 5.091 5.189 16,342 +0.05(+1.01%)
Feb 14, 2008 5.210 5.231 5.070 5.138 33,992 -0.02(-0.40%)
Feb 13, 2008 5.122 5.158 5.096 5.158 13,369 +0.02(+0.40%)
Feb 12, 2008 5.096 5.143 5.065 5.138 21,692 +0.03(+0.61%)
Feb 11, 2008 5.075 5.106 5.002 5.106 23,812 +0.04(+0.72%)
Feb 08, 2008 4.981 5.132 4.981 5.070 28,992 -0.04(-0.71%)
Feb 07, 2008 5.091 5.138 5.028 5.106 80,761 +0.01(+0.10%)
Feb 06, 2008 5.205 5.205 5.091 5.101 40,870 -0.08(-1.60%)
Feb 05, 2008 5.101 5.184 5.070 5.184 56,170 +0.02(+0.30%)
Feb 04, 2008 5.169 5.169 5.018 5.169 76,078 +0.03(+0.61%)
Feb 01, 2008 5.205 5.205 5.138 5.138 62,289 -0.04(-0.80%)
Jan 31, 2008 5.080 5.293 5.080 5.179 58,629 +0.02(+0.30%)
Jan 30, 2008 5.268 5.268 5.127 5.163 52,783 -0.09(-1.68%)
Jan 29, 2008 5.262 5.377 5.215 5.252 32,221 -0.12(-2.23%)
Jan 28, 2008 5.283 5.372 5.163 5.372 23,117 +0.18(+3.51%)
Jan 25, 2008 5.293 5.293 5.174 5.189 73,928 -0.10(-1.96%)
Jan 24, 2008 5.262 5.340 5.200 5.293 175,989 +0.07(+1.29%)
Jan 23, 2008 4.976 5.242 4.971 5.226 94,574 +0.15(+2.97%)
Jan 22, 2008 5.096 5.319 4.945 5.075 109,592 -0.11(-2.20%)
Jan 21, 2008 5.112 5.242 5.101 5.189 262,489 +0.00(+0.00%)
Jan 18, 2008 5.112 5.242 5.101 5.189 262,489 -0.01(-0.20%)
Jan 17, 2008 5.200 5.325 5.163 5.200 79,470 +0.01(+0.10%)
Jan 16, 2008 5.288 5.299 5.117 5.195 119,940 +0.01(+0.10%)
Jan 15, 2008 5.226 5.226 5.169 5.189 48,622 -0.02(-0.30%)
Jan 14, 2008 5.293 5.340 5.195 5.205 55,579 +0.02(+0.40%)
Jan 11, 2008 5.148 5.200 5.070 5.184 36,596 -0.02(-0.40%)
Jan 10, 2008 5.138 5.262 5.138 5.205 26,000 +0.07(+1.32%)
Jan 09, 2008 5.200 5.247 5.138 5.138 96,344 -0.09(-1.79%)
Jan 08, 2008 5.236 5.299 5.200 5.231 65,991 +0.04(+0.70%)
Jan 07, 2008 5.122 5.236 5.122 5.195 56,795 +0.02(+0.40%)
Jan 04, 2008 5.429 5.429 5.163 5.174 30,171 -0.12(-2.36%)
Jan 03, 2008 5.278 5.408 5.262 5.299 154,512 +0.02(+0.30%)
Jan 02, 2008 5.138 5.283 5.138 5.283 43,683 +0.07(+1.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.